ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦ

1557 / 東証(その他) / ETF・REIT等

85,370 -330 (-0.39%)

株価：2025/05/19 15:30 15分ディレイ

ＳＰＤＲ　Ｓ＆Ｐ５００　ＥＴＦの株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2020/11/16	37,700	37,800	37,650	37,800	+750	+2%	10,444
2020/11/13	37,100	37,200	36,900	37,050	-300	-0.8%	4,954
2020/11/12	37,600	37,650	37,200	37,350	+100	+0.3%	8,404
2020/11/11	37,200	37,350	37,100	37,250	+350	+0.9%	8,569
2020/11/10	37,250	37,400	36,800	36,900	+100	+0.3%	15,357
2020/11/09	36,500	36,900	36,500	36,800	+750	+2.1%	10,462
2020/11/06	36,300	36,300	35,950	36,050	-200	-0.6%	5,469
2020/11/05	35,900	36,250	35,800	36,250	+750	+2.1%	10,945
2020/11/04	35,300	36,000	34,950	35,500	+1,200	+3.5%	32,849
2020/11/02	34,050	34,350	34,000	34,300	+550	+1.6%	22,991
2020/10/30	34,300	34,350	33,750	33,750	-750	-2.2%	21,654
2020/10/29	34,300	34,500	34,200	34,500	-600	-1.7%	17,124
2020/10/28	35,250	35,250	35,000	35,100	-600	-1.7%	7,661
2020/10/27	35,600	35,700	35,500	35,700	-250	-0.7%	7,288
2020/10/26	35,950	36,050	35,950	35,950	-150	-0.4%	4,596
2020/10/23	36,200	36,200	36,050	36,100	+400	+1.1%	3,754
2020/10/22	35,750	35,800	35,650	35,700	-650	-1.8%	9,572
2020/10/21	36,300	36,400	36,300	36,350	+100	+0.3%	4,632
2020/10/20	36,300	36,400	36,200	36,250	-450	-1.2%	11,016
2020/10/19	36,600	36,750	36,600	36,700	+100	+0.3%	3,784
2020/10/16	36,650	36,750	36,500	36,600	+50	+0.1%	4,022
2020/10/15	36,650	36,650	36,450	36,550	-500	-1.3%	13,251
2020/10/14	37,050	37,100	36,900	37,050	-100	-0.3%	5,898
2020/10/13	37,150	37,200	37,000	37,150	+350	+1%	11,282
2020/10/12	36,600	36,800	36,550	36,800	+300	+0.8%	9,248
2020/10/09	36,600	36,650	36,500	36,500	+250	+0.7%	14,341
2020/10/08	36,150	36,300	36,100	36,250	+700	+2%	9,706
2020/10/07	35,400	35,650	35,350	35,550	-350	-1%	9,801
2020/10/06	35,800	35,950	35,750	35,900	+400	+1.1%	6,607
2020/10/05	35,450	35,550	35,400	35,500	+700	+2%	6,193
2020/10/02	35,550	35,600	34,700	34,800	-	-	15,522
2020/10/01	0	0	0	0	-	-	0
2020/09/30	35,300	35,500	34,800	34,800	-700	-2%	8,163
2020/09/29	35,400	35,500	35,300	35,500	+650	+1.9%	13,534
2020/09/28	34,850	34,850	34,700	34,850	+650	+1.9%	7,152
2020/09/25	34,350	34,400	34,200	34,200	+200	+0.6%	5,527
2020/09/24	33,950	34,150	33,800	34,000	-800	-2.3%	10,498
2020/09/23	34,700	34,800	34,600	34,800	-300	-0.9%	9,996
2020/09/18	35,100	35,150	34,900	35,100	-50	-0.1%	3,978
2020/09/17	35,550	35,600	35,050	35,150	-800	-2.2%	62,892
2020/09/16	35,900	36,000	35,750	35,950	+100	+0.3%	3,119
2020/09/15	35,850	35,900	35,700	35,850	-50	-0.1%	5,929
2020/09/14	35,700	35,900	35,650	35,900	+100	+0.3%	7,856
2020/09/11	35,550	35,850	35,500	35,800	-350	-1%	25,459
2020/09/10	36,200	36,200	35,950	36,150	+750	+2.1%	5,601
2020/09/09	35,250	35,550	35,200	35,400	-1,200	-3.3%	12,280
2020/09/08	36,550	36,600	36,400	36,600	+400	+1.1%	4,114
2020/09/07	36,250	36,400	36,100	36,200	-450	-1.2%	9,328
2020/09/04	36,450	36,750	36,450	36,650	-1,350	-3.6%	15,938
2020/09/03	38,050	38,100	37,900	38,000	+400	+1.1%	8,099

1101～ 1150 件表示中 / 1749件

類似銘柄と比較する

現在ご覧いただいている「ＳＰＤＲ５００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＳＰＤＲ５００	85,370円	-	-	-	-	-	-
ＮＦＴＯＰＩＸ	29,080円	-	-	-	-	-	-
ＳＰＤＲゴール	43,170円	-	-	-	-	-	-
上場ＴＰＸ	2,872円	-	-	-	-	-	-
ｉＦＴＰＸ年１	29,380円	-	-	-	-	-	-